Nanoco Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.000	14.940	13.000	14.940	14.940	1,844,056
2024-11-27	14.200	14.500	13.212	13.740	13.740	1,962,714
2024-11-26	14.000	14.400	13.520	14.000	14.000	3,581,248
2024-11-25	12.000	13.900	11.520	13.360	13.360	2,185,801
2024-11-22	11.260	12.180	11.260	12.030	12.030	1,017,543
2024-11-21	11.580	11.960	11.501	11.540	11.540	124,420
2024-11-20	10.800	11.888	10.800	11.520	11.520	1,655,466
2024-11-19	10.882	11.479	10.882	11.140	11.140	22,510
2024-11-18	10.800	11.480	10.800	11.150	11.150	172,710
2024-11-15	10.820	11.480	10.800	11.140	11.140	252,049
2024-11-14	11.480	11.500	10.800	10.970	10.970	72,839
2024-11-13	11.200	11.449	10.820	11.200	11.200	33,432
2024-11-12	11.500	11.500	10.820	11.160	11.160	38,627
2024-11-11	11.480	11.480	10.823	11.150	11.150	108,155
2024-11-08	11.449	11.453	10.855	11.190	11.190	17,826
2024-11-07	10.820	11.480	10.820	11.150	11.150	68,233
2024-11-06	10.800	11.468	10.800	10.800	10.800	66,718
2024-11-05	10.980	11.473	10.820	11.210	11.210	316,867
2024-11-04	11.181	11.240	10.845	11.080	11.080	425,823
2024-11-01	10.700	11.480	10.700	11.250	11.250	330,812
2024-10-31	10.820	11.220	10.820	10.820	10.820	482,505
2024-10-30	11.280	11.980	10.000	11.100	11.100	1,113,798
2024-10-29	12.220	12.560	11.500	11.640	11.640	1,260,209
2024-10-28	12.000	13.000	12.000	12.370	12.370	432,990
2024-10-25	12.260	12.999	12.260	12.760	12.760	69,589
2024-10-24	13.000	13.000	12.177	13.000	13.000	266,292
2024-10-23	13.000	13.000	12.020	12.510	12.510	61,074
2024-10-22	12.480	13.000	12.000	13.000	13.000	505,130
2024-10-21	12.480	12.480	11.400	11.900	11.900	512,682
2024-10-18	12.200	12.668	12.000	12.340	12.340	270,029
2024-10-17	12.400	12.780	12.287	12.390	12.390	528,698
2024-10-16	12.200	12.780	12.200	12.590	12.590	345,340
2024-10-15	12.340	12.780	12.200	12.340	12.340	223,659
2024-10-14	12.200	12.900	12.200	12.490	12.490	248,246
2024-10-11	12.477	12.980	12.420	12.700	12.700	947,238
2024-10-10	12.400	12.912	12.200	12.400	12.400	98,404
2024-10-09	12.420	12.900	12.200	12.420	12.420	554,854
2024-10-08	12.520	12.937	12.500	12.500	12.500	557,488
2024-10-07	12.500	12.880	12.500	12.590	12.590	747,146
2024-10-04	12.740	13.080	12.500	12.500	12.500	922,051
2024-10-03	13.000	13.480	12.220	12.960	12.960	1,429,952
2024-10-02	12.200	12.500	12.120	12.340	12.340	53,771
2024-10-01	13.000	13.000	12.000	12.760	12.760	359,960
2024-09-30	12.500	13.000	12.020	13.000	13.000	786,743
2024-09-27	12.200	12.500	11.220	12.500	12.500	438,470
2024-09-26	12.200	12.200	11.800	12.200	12.200	702,289
2024-09-25	11.900	12.500	11.020	11.920	11.920	364,291
2024-09-24	12.380	12.500	12.000	12.000	12.000	1,328,011
2024-09-23	12.300	12.400	11.020	12.000	12.000	1,038,825
2024-09-20	11.660	12.300	11.300	12.300	12.300	681,611
2024-09-19	11.320	12.200	11.320	12.180	12.180	742,591
2024-09-18	11.320	11.780	11.320	11.600	11.600	11,221
2024-09-17	11.020	11.800	11.020	11.800	11.800	206,965
2024-09-16	10.700	11.500	10.700	11.500	11.500	238,942
2024-09-13	10.500	11.480	10.500	11.000	11.000	987,796
2024-09-12	10.200	12.000	10.200	11.220	11.220	2,096,292
2024-09-11	9.700	10.400	9.530	10.400	10.400	4,134,981
2024-09-10	9.550	9.700	9.460	9.700	9.700	687,916
2024-09-09	9.360	9.700	9.360	9.490	9.490	212,132
2024-09-06	9.360	9.670	9.000	9.360	9.360	1,961,583

← NewerPage 9 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.